9698東証S信用
業種 情報・通信業
クレオ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,257 (24/07/17) | 908 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,257 (24/07/17) | 925 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,199 | 1,203 | 1,184 | 1,195 | +30 | +2.6 | 21,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,122 | 1,122 | 1,062 | 1,072 | -38 | -3.4 | 25,000 |
| 12/30 | 1,064 | 1,117 | 1,043 | 1,110 | +52 | +4.9 | 53,000 |
| 12/24 | 1,072 | 1,075 | 1,020 | 1,058 | -14 | -1.3 | 77,000 |
| 12/17 | 1,112 | 1,112 | 1,053 | 1,072 | -33 | -3.0 | 30,200 |
| 12/10 | 1,098 | 1,130 | 1,088 | 1,105 | +24 | +2.2 | 62,700 |
| 12/3 | 1,059 | 1,110 | 1,054 | 1,081 | +7 | +0.7 | 92,600 |
| 11/26 | 1,026 | 1,081 | 1,021 | 1,074 | +41 | +4.0 | 80,000 |
| 11/19 | 1,040 | 1,044 | 1,015 | 1,033 | +2 | +0.2 | 117,500 |
| 11/12 | 1,055 | 1,055 | 1,011 | 1,031 | -21 | -2.0 | 219,800 |
| 11/5 | 1,030 | 1,087 | 1,014 | 1,052 | +54 | +5.4 | 106,000 |
| 10/29 | 1,103 | 1,114 | 998 | 998 | -86 | -7.9 | 143,500 |
| 10/22 | 1,078 | 1,089 | 1,066 | 1,084 | +11 | +1.0 | 28,700 |
| 10/15 | 1,095 | 1,109 | 1,057 | 1,073 | -12 | -1.1 | 52,900 |
| 10/8 | 1,142 | 1,142 | 1,065 | 1,085 | -60 | -5.2 | 47,400 |
| 10/1 | 1,174 | 1,176 | 1,134 | 1,145 | -29 | -2.5 | 28,200 |
| 9/24 | 1,165 | 1,193 | 1,159 | 1,174 | -5 | -0.4 | 21,700 |
| 9/17 | 1,211 | 1,211 | 1,169 | 1,179 | -19 | -1.6 | 32,700 |
| 9/10 | 1,159 | 1,209 | 1,152 | 1,198 | +41 | +3.5 | 39,500 |
| 9/3 | 1,126 | 1,166 | 1,120 | 1,157 | +37 | +3.3 | 31,500 |
| 8/27 | 1,081 | 1,124 | 1,072 | 1,120 | +43 | +4.0 | 16,900 |
| 8/20 | 1,111 | 1,113 | 1,063 | 1,077 | -37 | -3.3 | 58,400 |
| 8/13 | 1,118 | 1,131 | 1,104 | 1,114 | +4 | +0.4 | 48,200 |
| 8/6 | 1,178 | 1,178 | 1,102 | 1,110 | -70 | -5.9 | 89,000 |
| 7/30 | 1,265 | 1,265 | 1,180 | 1,180 | -68 | -5.5 | 86,400 |
| 7/21 | 1,271 | 1,292 | 1,240 | 1,248 | -30 | -2.4 | 29,200 |
| 7/16 | 1,255 | 1,281 | 1,255 | 1,278 | +32 | +2.6 | 11,900 |
| 7/9 | 1,273 | 1,280 | 1,246 | 1,246 | -22 | -1.7 | 22,600 |
| 7/2 | 1,288 | 1,294 | 1,265 | 1,268 | -22 | -1.7 | 17,400 |
| 6/25 | 1,258 | 1,299 | 1,252 | 1,290 | +2 | +0.2 | 25,000 |
| 6/18 | 1,274 | 1,308 | 1,265 | 1,288 | +13 | +1.0 | 33,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
